시장 데이터를 불러오는 중
전체 종목
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN 과거 주가
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN · BERZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN · BERZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,886 | ₩22,597 | ₩20,948 | ₩21,953 | +0.31% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩22,436 | ₩23,355 | ₩21,068 | ₩21,859 | -2.57% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩22,785 | ₩22,791 | ₩20,679 | ₩21,511 | -5.59% | 36.7만 |
| 2026.09.14–2026.09.18 | ₩27,371 | ₩27,680 | ₩23,858 | ₩23,925 | -12.59% | 21.9만 |
| 2026.09.08–2026.09.11 | ₩24,917 | ₩26,124 | ₩24,340 | ₩25,588 | +2.69% | 19.8만 |
| 2026.08.31–2026.09.04 | ₩27,760 | ₩28,806 | ₩25,708 | ₩25,708 | -7.39% | 21만 |
| 2026.08.24–2026.08.28 | ₩28,981 | ₩30,322 | ₩26,446 | ₩27,465 | -5.23% | 21.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,705 |
| ₩25,681 |
| ₩28,230 |
| +8.15% |
| 46.9만 |
| 2026.08.10–2026.08.14 | ₩29,209 | ₩29,624 | ₩25,467 | ₩26,339 | -9.83% | 55만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,107 | ₩37,369 | ₩27,626 | ₩28,739 | -22.55% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,148 | ₩46,280 | ₩34,747 | ₩36,987 | -0.43% | 46.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,512 | ₩39,084 | ₩32,414 | ₩38,784 | +9.21% | 24.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,306 | ₩38,945 | ₩31,622 | ₩36,718 | +13.66% | 28.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,803 | ₩35,351 | ₩31,026 | ₩31,140 | -5.07% | 28.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,996 | ₩35,994 | ₩30,871 | ₩33,902 | -0.28% | 25.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,125 | ₩36,276 | ₩28,820 | ₩35,351 | +21.37% | 58만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,544 | ₩32,119 | ₩28,081 | ₩29,396 | -0.50% | 41.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,348 | ₩36,705 | ₩29,396 | ₩32,414 | +6.81% | 61.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,655 | ₩32,883 | ₩24,729 | ₩32,668 | +27.34% | 46.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,643 | ₩30,643 | ₩25,681 | ₩25,695 | -16.15% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,299 | ₩36,558 | ₩31,301 | ₩32,199 | -3.30% | 39.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,462 | ₩34,626 | ₩30,576 | ₩33,406 | +6.18% | 60.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,841 | ₩42,995 | ₩31,582 | ₩31,582 | -24.52% | 48.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,857 | ₩49,177 | ₩41,989 | ₩42,418 | -9.47% | 46.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,832 | ₩54,863 | ₩46,455 | ₩46,549 | -10.19% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩70,232 | ₩70,232 | ₩50,384 | ₩51,591 | -26.54% | 38.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,213 | ₩86,767 | ₩69,172 | ₩70,232 | -15.60% | 27만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,984 | ₩109,284 | ₩83,616 | ₩84,608 | -14.52% | 31.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,817 | ₩102,002 | ₩79,472 | ₩101,264 | +20.82% | 30만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,573 | ₩89,516 | ₩77,487 | ₩87,961 | +11.95% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,455 | ₩83,683 | ₩72,686 | ₩82,261 | -1.43% | 53.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,060 | ₩91,954 | ₩75,073 | ₩80,357 | -9.77% | 49.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,779 | ₩94,680 | ₩81,309 | ₩84,514 | -4.80% | 53.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,070 | ₩96,289 | ₩84,997 | ₩86,365 | -7.20% | 69.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,292 | ₩94,277 | ₩77,219 | ₩90,120 | +5.66% | 79.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,563 | ₩94,948 | ₩70,004 | ₩84,756 | +13.67% | 78.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,345 | ₩76,173 | ₩66,383 | ₩74,563 | +4.51% | 31.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,100 | ₩76,575 | ₩70,218 | ₩71,881 | -4.29% | 33.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,150 | ₩73,491 | ₩66,919 | ₩71,345 | -1.12% | 41.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,150 | ₩76,843 | ₩70,004 | ₩70,272 | -2.60% | 24.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,832 | ₩77,380 | ₩71,077 | ₩75,905 | +1.43% | 22.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,150 | ₩74,966 | ₩71,077 | ₩72,686 | +0.74% | 16.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,514 | ₩87,974 | ₩74,832 | ₩75,636 | -2.42% | 34.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,954 | ₩81,269 | ₩70,808 | ₩79,928 | +9.56% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,073 | ₩82,878 | ₩71,881 | ₩73,759 | -10.13% | 23.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,825 | ₩97,093 | ₩78,050 | ₩78,050 | -19.39% | 25.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,097 | ₩108,895 | ₩81,537 | ₩101,385 | +17.76% | 56.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,832 | ₩91,729 | ₩71,345 | ₩84,219 | +12.54% | 36.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,931 | ₩87,304 | ₩68,529 | ₩80,196 | +16.34% | 43.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,295 | ₩75,100 | ₩68,395 | ₩71,613 | -3.61% | 26.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,610 | ₩90,925 | ₩77,782 | ₩78,050 | -5.52% | 28만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,974 | ₩93,714 | ₩81,269 | ₩85,024 | -3.35% | 25만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,610 | ₩94,680 | ₩81,805 | ₩93,875 | +13.64% | 6.3만 |
|---|